ＫＡＤＯＫＡＷＡの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 3,240 | 3,245 | 3,185 | 3,195 | -5 | -0.2% | 478,900 |
| 2022/07/27 | 3,225 | 3,280 | 3,200 | 3,200 | -90 | -2.7% | 442,700 |
| 2022/07/26 | 3,235 | 3,310 | 3,230 | 3,290 | +35 | +1.1% | 343,600 |
| 2022/07/25 | 3,280 | 3,295 | 3,250 | 3,255 | -35 | -1.1% | 261,100 |
| 2022/07/22 | 3,290 | 3,320 | 3,265 | 3,290 | +20 | +0.6% | 330,800 |
| 2022/07/21 | 3,210 | 3,295 | 3,210 | 3,270 | +75 | +2.3% | 378,100 |
| 2022/07/20 | 3,120 | 3,215 | 3,120 | 3,195 | +90 | +2.9% | 396,100 |
| 2022/07/19 | 3,115 | 3,125 | 3,075 | 3,105 | +25 | +0.8% | 211,000 |
| 2022/07/15 | 3,100 | 3,130 | 3,075 | 3,080 | ±0 | ±0% | 186,400 |
| 2022/07/14 | 3,080 | 3,095 | 3,045 | 3,080 | -25 | -0.8% | 197,000 |
| 2022/07/13 | 3,100 | 3,125 | 3,060 | 3,105 | +25 | +0.8% | 345,700 |
| 2022/07/12 | 3,160 | 3,160 | 3,060 | 3,080 | -95 | -3% | 392,600 |
| 2022/07/11 | 3,105 | 3,180 | 3,095 | 3,175 | +90 | +2.9% | 385,200 |
| 2022/07/08 | 3,090 | 3,115 | 3,060 | 3,085 | +10 | +0.3% | 438,700 |
| 2022/07/07 | 3,055 | 3,100 | 3,025 | 3,075 | +30 | +1% | 421,000 |
| 2022/07/06 | 3,035 | 3,110 | 3,030 | 3,045 | +35 | +1.2% | 537,500 |
| 2022/07/05 | 2,980 | 3,020 | 2,947 | 3,010 | +40 | +1.3% | 354,000 |
| 2022/07/04 | 2,917 | 2,972 | 2,900 | 2,970 | +88 | +3.1% | 293,800 |
| 2022/07/01 | 2,895 | 2,946 | 2,850 | 2,882 | -41 | -1.4% | 393,700 |
| 2022/06/30 | 2,997 | 3,020 | 2,910 | 2,923 | -59 | -2% | 475,800 |
| 2022/06/29 | 2,952 | 2,988 | 2,921 | 2,982 | +26 | +0.9% | 766,300 |
| 2022/06/28 | 2,950 | 2,980 | 2,921 | 2,956 | -9 | -0.3% | 374,700 |
| 2022/06/27 | 2,944 | 2,977 | 2,937 | 2,965 | +34 | +1.2% | 433,600 |
| 2022/06/24 | 2,920 | 2,940 | 2,872 | 2,931 | +52 | +1.8% | 439,000 |
| 2022/06/23 | 2,853 | 2,915 | 2,853 | 2,879 | +33 | +1.2% | 432,400 |
| 2022/06/22 | 2,864 | 2,888 | 2,831 | 2,846 | -32 | -1.1% | 409,800 |
| 2022/06/21 | 2,855 | 2,939 | 2,833 | 2,878 | +97 | +3.5% | 816,200 |
| 2022/06/20 | 2,811 | 2,847 | 2,748 | 2,781 | -11 | -0.4% | 624,300 |
| 2022/06/17 | 2,653 | 2,833 | 2,652 | 2,792 | +102 | +3.8% | 1,410,500 |
| 2022/06/16 | 2,748 | 2,798 | 2,685 | 2,690 | -8 | -0.3% | 426,500 |
| 2022/06/15 | 2,699 | 2,749 | 2,670 | 2,698 | -22 | -0.8% | 508,400 |
| 2022/06/14 | 2,670 | 2,727 | 2,662 | 2,720 | ±0 | ±0% | 398,700 |
| 2022/06/13 | 2,766 | 2,783 | 2,706 | 2,720 | -101 | -3.6% | 615,300 |
| 2022/06/10 | 2,907 | 2,921 | 2,817 | 2,821 | -136 | -4.6% | 749,900 |
| 2022/06/09 | 2,927 | 2,975 | 2,895 | 2,957 | +32 | +1.1% | 782,500 |
| 2022/06/08 | 2,888 | 2,957 | 2,862 | 2,925 | +117 | +4.2% | 676,900 |
| 2022/06/07 | 2,877 | 2,877 | 2,804 | 2,808 | -82 | -2.8% | 590,300 |
| 2022/06/06 | 2,857 | 2,910 | 2,836 | 2,890 | -29 | -1% | 473,700 |
| 2022/06/03 | 2,973 | 2,993 | 2,903 | 2,919 | -18 | -0.6% | 643,400 |
| 2022/06/02 | 2,967 | 2,967 | 2,910 | 2,937 | -68 | -2.3% | 562,400 |
| 2022/06/01 | 2,997 | 3,040 | 2,964 | 3,005 | -5 | -0.2% | 601,800 |
| 2022/05/31 | 3,070 | 3,085 | 2,966 | 3,010 | -125 | -4% | 951,500 |
| 2022/05/30 | 3,100 | 3,155 | 3,085 | 3,135 | +80 | +2.6% | 734,800 |
| 2022/05/27 | 3,115 | 3,115 | 3,035 | 3,055 | -15 | -0.5% | 332,800 |
| 2022/05/26 | 3,055 | 3,095 | 3,045 | 3,070 | +35 | +1.2% | 358,800 |
| 2022/05/25 | 2,981 | 3,040 | 2,936 | 3,035 | +30 | +1% | 340,800 |
| 2022/05/24 | 3,010 | 3,045 | 2,973 | 3,005 | ±0 | ±0% | 379,000 |
| 2022/05/23 | 3,025 | 3,040 | 2,930 | 3,005 | -10 | -0.3% | 589,000 |
| 2022/05/20 | 2,940 | 3,025 | 2,927 | 3,015 | +100 | +3.4% | 700,500 |
| 2022/05/19 | 2,880 | 2,958 | 2,853 | 2,915 | -6 | -0.2% | 962,500 |
751～
800
件表示中 / 2660件
類似銘柄と比較する
現在ご覧いただいている「ＫＡＤＯＫＡＷＡ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＫＡＤＯＫＡＷＡ | 345,300円 | +5.0% | +5.4% | 0.87% | 44.45倍 | 2.03倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
| ＧＭＯＰＧ | 835,900円 | +13.0% | +4.4% | 1.48% | 34.25倍 | 6.09倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
| ＩＩＪ | 291,600円 | +7.3% | +15.5% | 1.34% | 22.45倍 | 3.67倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| ビジョナル | 1,225,500円 | +20.2% | +14.2% | 0.00% | 34.14倍 | 8.36倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
| ラクス | 262,400円 | +21.5% | +46.8% | 0.25% | 40.47倍 | 21.53倍 |
|
「楽楽精算」「楽楽明細」軸に各種クラウドサービスが事業拡大を牽引。ＩＴ人材派遣は譲渡方針 |
市場注目の銘柄
チャート関連のコラム
